ͧ ѹ Forex ŧع
SYMBOL :
ѤҪԡ | ѭҳ/ | Ҥҷͧ | Ҥ GLD | ѵš¹ USD:THB | Ҥҹѹš
SET Symbol >> A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | 0 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9

Ҥ͹ѧ MBKET 6 ͹

MBKETѷѡѾ ầ () ӡѴ (Ҫ)
MAYBANK KIM ENG SECURITIES (THAILAND) PUBLIC COMPANY LIMITED
SET

Chart powered by bloomberg




ѭҳ / MBKET
DatePriceType
23 .. 5625.75
25 . 5622.7
24 . 5622.8
15 .. 5630.25
30 .. 5624.1
29 .. 5623.7
26 .. 5622.7
09 .. 5619.8
05 .. 5619.8
15 .. 5624.9


DateOpenHighLowCloseVolumeValuesSet
28 .. 57
5 days ago
22.3
+0 (0%)
22.422.322.3
+0 (0%)
82,400 1,838 0.00
27 .. 57
6 days ago
22.6
+0 (0%)
22.622.322.3
+0 (0%)
147,700 3,306 0.00
26 .. 57
7 days ago
22.6
+0 (0%)
22.622.422.4
+0 (0%)
77,400 1,737 0.00
25 .. 57
8 days ago
22.4
+0 (0%)
22.522.322.5
+0 (0%)
296,010 6,632 1,563.13
22 .. 57
11 days ago
23.1
+0 (0%)
23.223.123.2
+0 (0%)
611,310 14,170 0.00
21 .. 57
12 days ago
23.2
+0 (0%)
23.223.123.2
+0 (0%)
194,620 4,507 0.00
20 .. 57
13 days ago
23.2
+0 (0%)
23.223.123.2
+0 (0%)
120,200 2,786 0.00
19 .. 57
14 days ago
23.3
+0 (0%)
23.323.123.1
+0 (0%)
185,400 4,300 0.00
18 .. 57
15 days ago
23.3
+0 (0%)
23.423.123.1
+0 (0%)
619,710 14,389 0.00
15 .. 57
18 days ago
22.7
+0 (0%)
23.122.623
+0 (0%)
364,200 8,345 0.00
14 .. 57
19 days ago
22.7
+0 (0%)
22.822.522.7
+0 (0%)
184,500 4,178 0.00
13 .. 57
20 days ago
22.3
+0 (0%)
22.522.322.5
+0 (0%)
135,708 3,052 0.00
08 .. 57
25 days ago
22.3
+0 (0%)
22.422.322.3
+0 (0%)
168,900 3,768 0.00
07 .. 57
26 days ago
22.2
+0 (0%)
22.522.222.3
+0 (0%)
73,800 1,652 0.00
06 .. 57
27 days ago
22.5
+0 (0%)
22.522.322.3
+0 (0%)
135,400 3,021 0.00
05 .. 57
28 days ago
22.1
+0 (0%)
22.422.122.3
+0 (0%)
119,900 2,678 0.00
04 .. 57
29 days ago
22
+0 (0%)
22.32222.3
+0 (0%)
108,010 2,383 0.00
01 .. 57
32 days ago
22
+0 (0%)
22.121.922.1
+0 (0%)
476,000 10,463 0.00
31 .. 57
33 days ago
22.5
+0 (0%)
22.622.322.4
+0 (0%)
221,200 4,961 0.00
30 .. 57
34 days ago
22.6
+0 (0%)
22.722.422.4
+0 (0%)
154,710 3,472 0.00
29 .. 57
35 days ago
22.8
+0 (0%)
22.822.522.6
+0 (0%)
227,911 5,162 0.00
28 .. 57
36 days ago
22.7
+0 (0%)
22.822.622.8
+0 (0%)
143,300 3,245 0.00
25 .. 57
39 days ago
22.6
+0 (0%)
22.822.622.6
+0 (0%)
344,000 7,779 0.00
24 .. 57
40 days ago
22.6
+0 (0%)
22.722.622.7
+0 (0%)
85,900 1,942 0.00
23 .. 57
41 days ago
22.5
+0 (0%)
22.622.522.6
+0 (0%)
123,900 2,799 0.00
22 .. 57
42 days ago
22.7
+0 (0%)
22.722.422.5
+0 (0%)
413,100 9,292 0.00
21 .. 57
43 days ago
22.5
+0 (0%)
22.822.522.6
+0 (0%)
169,200 3,836 0.00
18 .. 57
46 days ago
22.4
+0 (0%)
22.522.322.5
+0 (0%)
340,200 7,626 0.00
17 .. 57
47 days ago
22.7
+0 (0%)
22.722.422.5
+0 (0%)
424,200 9,552 0.00
16 .. 57
48 days ago
23
+0 (0%)
2322.622.7
+0 (0%)
571,000 13,003 0.00
15 .. 57
49 days ago
23
+0 (0%)
23.122.823
+0 (0%)
591,300 13,591 0.00
14 .. 57
50 days ago
22.6
+0 (0%)
22.822.622.7
+0 (0%)
308,100 7,006 0.00
10 .. 57
54 days ago
22.5
+0 (0%)
22.522.422.5
+0 (0%)
214,000 4,804 0.00
09 .. 57
55 days ago
22.5
+0 (0%)
22.522.422.5
+0 (0%)
157,500 3,535 0.00
08 .. 57
56 days ago
22.5
+0 (0%)
22.522.422.5
+0 (0%)
304,800 6,846 0.00
07 .. 57
57 days ago
22.5
+0 (0%)
22.622.322.4
+0 (0%)
226,697 5,086 0.00
04 .. 57
60 days ago
22.2
+0 (0%)
22.522.122.5
+0 (0%)
359,200 8,025 0.00
03 .. 57
61 days ago
22.2
+0 (0%)
22.322.122.1
+0 (0%)
119,800 2,661 0.00
02 .. 57
62 days ago
22.2
+0 (0%)
22.322.122.2
+0 (0%)
153,105 3,397 0.00
15 .. 57
110 days ago
21.1
+0 (0%)
21.320.820.9
+0 (0%)
216,100 4,564 0.00
14 .. 57
111 days ago
20.9
+0 (0%)
2120.821
+0 (0%)
382,200 7,985 0.00
12 .. 57
113 days ago
20.7
+0 (0%)
20.920.720.8
+0 (0%)
112,700 2,338 0.00
09 .. 57
116 days ago
20.8
+0 (0%)
20.920.720.7
+0 (0%)
144,700 3,005 0.00
08 .. 57
117 days ago
21.2
+0 (0%)
21.220.820.8
+0 (0%)
173,200 3,622 0.00
07 .. 57
118 days ago
21.2
+0 (0%)
21.22121.2
+0 (0%)
37,100 784 0.00
06 .. 57
119 days ago
21.1
+0 (0%)
21.321.121.2
+0 (0%)
124,500 2,636 0.00
02 .. 57
123 days ago
21.3
+0 (0%)
21.32121
+0 (0%)
240,104 5,063 0.00
30 .. 57
125 days ago
21.5
+0 (0%)
21.521.321.3
+0 (0%)
14,090 301 0.00
29 .. 57
126 days ago
21.4
+0 (0%)
21.521.321.4
+0 (0%)
61,300 1,310 0.00
28 .. 57
127 days ago
21.5
+0 (0%)
21.521.321.3
+0 (0%)
11,700 250 0.00
25 .. 57
130 days ago
21.5
+0 (0%)
21.621.321.3
+0 (0%)
238,700 5,119 0.00
24 .. 57
131 days ago
21.6
+0 (0%)
21.721.421.4
+0 (0%)
265,400 5,696 0.00
23 .. 57
132 days ago
21.5
+0 (0%)
21.721.521.5
+0 (0%)
65,300 1,409 0.00
22 .. 57
133 days ago
21.7
+0 (0%)
21.721.421.4
+0 (0%)
208,800 4,489 0.00
21 .. 57
134 days ago
21.7
+0 (0%)
21.721.521.5
+0 (0%)
115,100 2,480 0.00
18 .. 57
137 days ago
21.4
+0 (0%)
21.721.421.6
+0 (0%)
58,000 1,254 1,409.18
17 .. 57
138 days ago
21.5
+0 (0%)
21.521.321.5
+0 (0%)
173,900 3,713 0.00
16 .. 57
139 days ago
21.3
+0 (0%)
21.521.221.2
+0 (0%)
111,601 2,382 0.00
11 .. 57
144 days ago
20.8
+0 (0%)
21.520.821.3
+0 (0%)
1,832,600 39,049 0.00
10 .. 57
145 days ago
20.9
+0 (0%)
20.920.820.8
+0 (0%)
145,400 3,030 0.00
09 .. 57
146 days ago
20.9
+0 (0%)
2120.920.9
+0 (0%)
84,400 1,766 0.00
08 .. 57
147 days ago
21
+0 (0%)
21.120.920.9
+0 (0%)
112,716 2,356 0.00
04 .. 57
151 days ago
20.9
+0 (0%)
21.220.920.9
+0 (0%)
111,000 2,335 0.00
03 .. 57
152 days ago
20.9
+0 (0%)
21.120.920.9
+0 (0%)
129,094 2,707 0.00
02 .. 57
153 days ago
20.9
+0 (0%)
21.120.920.9
+0 (0%)
113,100 2,376 0.00
01 .. 57
154 days ago
20.8
+0 (0%)
2120.820.9
+0 (0%)
107,000 2,242 1,387.48
31 .. 57
155 days ago
20.8
+0 (0%)
2120.820.8
+0 (0%)
111,900 2,338 0.00
28 .. 57
158 days ago
20.9
+0 (0%)
2120.920.9
+0 (0%)
76,200 1,594 0.00
27 .. 57
159 days ago
21
+0 (0%)
2120.920.9
+0 (0%)
88,400 1,855 0.00
26 .. 57
160 days ago
21
+0 (0%)
2120.921
+0 (0%)
123,300 2,579 0.00
25 .. 57
161 days ago
20.8
+0 (0%)
2120.820.9
+0 (0%)
148,902 3,114 0.00
24 .. 57
162 days ago
20.9
+0 (0%)
20.920.820.8
+0 (0%)
93,700 1,951 0.00
21 .. 57
165 days ago
20.9
+0 (0%)
2120.821
+0 (0%)
157,800 3,300 0.00
20 .. 57
166 days ago
21
+0 (0%)
2120.920.9
+0 (0%)
461,600 9,655 0.00
19 .. 57
167 days ago
21.1
+0 (0%)
21.120.920.9
+0 (0%)
499,650 10,491 0.00
18 .. 57
168 days ago
21.1
+0 (0%)
21.32121.1
+0 (0%)
354,000 7,494 0.00
17 .. 57
169 days ago
21.2
+0 (0%)
21.22121.1
+0 (0%)
207,610 4,378 0.00
14 .. 57
172 days ago
21.3
+0 (0%)
21.321.121.1
+0 (0%)
95,000 2,012 0.00
13 .. 57
173 days ago
21.2
+0 (0%)
21.32121.2
+0 (0%)
110,300 2,330 0.00
12 .. 57
174 days ago
21.3
+0 (0%)
21.321.121.1
+0 (0%)
86,000 1,826 0.00
11 .. 57
175 days ago
21.3
+0 (0%)
21.421.121.3
+0 (0%)
104,600 2,224 0.00
10 .. 57
176 days ago
21.4
+0 (0%)
21.42121
+0 (0%)
158,601 3,350 0.00
07 .. 57
179 days ago
21.3
+0 (0%)
21.521.221.3
+0 (0%)
220,900 4,720 0.00
06 .. 57
180 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
116,901 2,489 0.00
05 .. 57
181 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
135,401 2,888 0.00
04 .. 57
182 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
79,310 1,690 0.00
03 .. 57
183 days ago
20.9
+0 (0%)
21.420.921.2
+0 (0%)
337,701 7,161 0.00
28 .. 57
186 days ago
20.9
+0 (0%)
21.120.920.9
+0 (0%)
160,000 3,353 0.00
27 .. 57
187 days ago
20.9
+0 (0%)
21.120.921
+0 (0%)
415,812 8,721 0.00
26 .. 57
188 days ago
21.1
+0 (0%)
21.22121
+0 (0%)
353,701 7,451 0.00



25 .. 57
189 days ago
21
+0 (0%)
21.62121.1
+0 (0%)
1,372,200 29,128 1,303.88
24 .. 57
190 days ago
23.9
+0 (0%)
24.123.824.1
+0 (0%)
2,200,016 52,698 1,302.78
21 .. 57
193 days ago
23.9
+0 (0%)
2423.823.9
+0 (0%)
1,046,902 24,981 0.00
20 .. 57
194 days ago
24.1
+0 (0%)
24.123.823.9
+0 (0%)
1,164,532 27,817 0.00
19 .. 57
195 days ago
24
+0 (0%)
24.123.923.9
+0 (0%)
947,402 22,707 0.00
18 .. 57
196 days ago
24.1
+0 (0%)
24.123.824
+0 (0%)
852,301 20,426 0.00
17 .. 57
197 days ago
24.1
+0 (0%)
24.223.923.9
+0 (0%)
1,108,402 26,567 1,332.37
13 .. 57
201 days ago
24.1
+0 (0%)
24.323.924
+0 (0%)
1,323,701 31,825 0.00
12 .. 57
202 days ago
24.4
+0 (0%)
24.523.823.9
+0 (0%)
1,684,700 40,608 0.00
11 .. 57
203 days ago
22.8
+0 (0%)
22.822.622.8
+0 (0%)
133,400 3,029 0.00
10 .. 57
204 days ago
22.5
+0 (0%)
22.822.422.7
+0 (0%)
77,600 1,754 0.00
07 .. 57
207 days ago
22.1
+0 (0%)
22.422.122.4
+0 (0%)
104,801 2,329 0.00
06 .. 57
208 days ago
22.1
+0 (0%)
22.12222.1
+0 (0%)
76,900 1,696 1,295.24
05 .. 57
209 days ago
22.1
+0 (0%)
22.121.922
+0 (0%)
75,800 1,668 1,280.25
04 .. 57
210 days ago
22
+0 (0%)
22.221.922
+0 (0%)
87,200 1,920 0.00
03 .. 57
211 days ago
22.2
+0 (0%)
22.322.122.3
+0 (0%)
274,402 6,101 0.00
31 .. 57
214 days ago
21.9
+0 (0%)
22.121.622.1
+0 (0%)
144,700 3,166 0.00
30 .. 57
215 days ago
21.2
+0 (0%)
21.22121
+0 (0%)
18,300 386 0.00
29 .. 57
216 days ago
21.2
+0 (0%)
21.321.221.2
+0 (0%)
26,800 569 0.00
28 .. 57
217 days ago
21.2
+0 (0%)
21.321.221.2
+0 (0%)
57,800 1,227 0.00
27 .. 57
218 days ago
21.7
+0 (0%)
21.721.321.3
+0 (0%)
22,700 486 1,288.59
24 .. 57
221 days ago
21.5
+0 (0%)
21.821.421.7
+0 (0%)
120,200 2,587 1,314.63
23 .. 57
222 days ago
21.4
+0 (0%)
21.521.221.4
+0 (0%)
130,900 2,785 1,308.34
22 .. 57
223 days ago
21.2
+0 (0%)
21.221.121.1
+0 (0%)
29,200 617 1,290.49
21 .. 57
224 days ago
21.2
+0 (0%)
21.42121.2
+0 (0%)
117,200 2,484 0.00
20 .. 57
225 days ago
21.2
+0 (0%)
21.32121.2
+0 (0%)
13,200 279 1,290.41
17 .. 57
228 days ago
21.3
+0 (0%)
21.821.221.2
+0 (0%)
99,500 2,133 0.00
16 .. 57
229 days ago
21.3
+0 (0%)
21.421.221.3
+0 (0%)
89,800 1,910 0.00
15 .. 57
230 days ago
21.7
+0 (0%)
21.721.321.3
+0 (0%)
58,700 1,261 0.00
14 .. 57
231 days ago
21.3
+0 (0%)
21.621.121.6
+0 (0%)
111,800 2,386 0.00
13 .. 57
232 days ago
20.7
+0 (0%)
21.320.721
+0 (0%)
53,500 1,116 1,283.56
10 .. 57
235 days ago
20.8
+0 (0%)
21.220.820.8
+0 (0%)
17,300 361 0.00
09 .. 57
236 days ago
21.4
+0 (0%)
21.420.920.9
+0 (0%)
54,400 1,151 0.00
08 .. 57
237 days ago
20.9
+0 (0%)
21.520.920.9
+0 (0%)
75,100 1,594 1,259.25
07 .. 57
238 days ago
20.2
+0 (0%)
21.320.220.9
+0 (0%)
71,400 1,467 1,262.36
06 .. 57
239 days ago
20.4
+0 (0%)
20.42020.1
+0 (0%)
100,800 2,028 1,230.84
03 .. 57
242 days ago
20.4
+0 (0%)
20.420.220.3
+0 (0%)
172,300 3,487 1,224.62
02 .. 57
243 days ago
20.8
+0 (0%)
20.820.320.4
+0 (0%)
60,100 1,235 0.00
27 .. 56
249 days ago
21.1
+0 (0%)
21.220.820.8
+0 (0%)
52,300 1,094 1,298.71
26 .. 56
250 days ago
21.5
+0 (0%)
21.52121
+0 (0%)
64,100 1,362 1,314.83
25 .. 56
251 days ago
21.2
+0 (0%)
21.521.221.3
+0 (0%)
35,300 756 0.00
24 .. 56
252 days ago
21.5
+0 (0%)
21.821.321.3
+0 (0%)
92,100 1,978 0.00
23 .. 56
253 days ago
22
+0 (0%)
2221.421.4
+0 (0%)
106,900 2,325 0.00
20 .. 56
256 days ago
22
+0 (0%)
22.421.822
+0 (0%)
111,589 2,453 0.00
19 .. 56
257 days ago
21.8
+0 (0%)
2221.821.8
+0 (0%)
79,700 1,742 1,353.84
18 .. 56
258 days ago
21.9
+0 (0%)
2221.821.8
+0 (0%)
75,201 1,648 1,349.86
17 .. 56
259 days ago
22
+0 (0%)
2221.821.9
+0 (0%)
34,700 759 1,337.18
16 .. 56
260 days ago
22
+0 (0%)
22.121.721.8
+0 (0%)
82,300 1,802 1,328.40
13 .. 56
263 days ago
22
+0 (0%)
22.221.721.7
+0 (0%)
77,300 1,690 0.00
12 .. 56
264 days ago
22.4
+0 (0%)
22.522.122.1
+0 (0%)
41,200 916 0.00
11 .. 56
265 days ago
22
+0 (0%)
22.42222.2
+0 (0%)
24,600 544 1,369.35
09 .. 56
267 days ago
22.3
+0 (0%)
22.32222
+0 (0%)
9,600 212 1,367.42
06 .. 56
270 days ago
22.1
+0 (0%)
22.221.922.1
+0 (0%)
74,601 1,640 1,361.57
04 .. 56
272 days ago
22.1
+0 (0%)
22.32222.2
+0 (0%)
42,500 939 1,376.63
03 .. 56
273 days ago
22
+0 (0%)
22.32222.1
+0 (0%)
74,800 1,653 1,383.89
02 .. 56
274 days ago
22
+0 (0%)
2221.821.9
+0 (0%)
70,400 1,542 1,374.26
29 .. 56
277 days ago
21.9
+0 (0%)
2221.822
+0 (0%)
19,600 429 1,371.13
28 .. 56
278 days ago
22.4
+0 (0%)
22.421.921.9
+0 (0%)
52,000 1,150 1,378.63
27 .. 56
279 days ago
22.2
+0 (0%)
22.32222.3
+0 (0%)
165,900 3,667 0.00
26 .. 56
280 days ago
21.8
+0 (0%)
22.521.822.3
+0 (0%)
56,100 1,238 1,358.69
25 .. 56
281 days ago
21.8
+0 (0%)
21.921.721.8
+0 (0%)
85,200 1,858 0.00
22 .. 56
284 days ago
22.2
+0 (0%)
22.321.822.1
+0 (0%)
220,510 4,839 1,359.07
21 .. 56
285 days ago
22.2
+0 (0%)
22.422.122.1
+0 (0%)
24,100 536 1,375.86
20 .. 56
286 days ago
22.2
+0 (0%)
22.62222.6
+0 (0%)
185,500 4,141 1,404.81
19 .. 56
287 days ago
22.7
+0 (0%)
22.72222
+0 (0%)
248,300 5,520 1,412.44
18 .. 56
288 days ago
22.9
+0 (0%)
22.922.622.6
+0 (0%)
21,443 486 0.00
15 .. 56
291 days ago
23
+0 (0%)
2322.622.6
+0 (0%)
75,100 1,711 1,416.21
14 .. 56
292 days ago
22.9
+0 (0%)
22.922.622.9
+0 (0%)
97,100 2,215 1,415.69
13 .. 56
293 days ago
22.7
+0 (0%)
22.822.222.7
+0 (0%)
46,500 1,050 0.00
12 .. 56
294 days ago
22.9
+0 (0%)
22.922.522.6
+0 (0%)
18,000 407 0.00
11 .. 56
295 days ago
22.7
+0 (0%)
22.722.222.3
+0 (0%)
46,157 1,034 0.00
08 .. 56
298 days ago
22.6
+0 (0%)
22.922.322.4
+0 (0%)
70,100 1,573 0.00
07 .. 56
299 days ago
22.9
+0 (0%)
2322.822.8
+0 (0%)
47,800 1,093 0.00
06 .. 56
300 days ago
22.7
+0 (0%)
22.922.722.9
+0 (0%)
83,800 1,911 1,427.63
05 .. 56
301 days ago
21.9
+0 (0%)
22.821.922.8
+0 (0%)
110,800 2,478 1,415.44
04 .. 56
302 days ago
22.3
+0 (0%)
22.421.922
+0 (0%)
66,300 1,467 1,388.40
01 .. 56
305 days ago
22.5
+0 (0%)
22.522.222.2
+0 (0%)
36,601 818 1,429.08
31 .. 56
306 days ago
22.4
+0 (0%)
22.722.422.6
+0 (0%)
14,644 330 1,436.73
30 .. 56
307 days ago
22.8
+0 (0%)
22.922.422.4
+0 (0%)
106,044 2,391 1,436.39
29 .. 56
308 days ago
22.9
+0 (0%)
2322.522.7
+0 (0%)
276,350 6,261 1,455.86
28 .. 56
309 days ago
23.2
+0 (0%)
23.222.822.8
+0 (0%)
69,302 1,588 1,449.62
25 .. 56
312 days ago
23.2
+0 (0%)
23.222.923
+0 (0%)
28,000 643 1,454.88
24 .. 56
313 days ago
22.9
+0 (0%)
2322.823
+0 (0%)
76,500 1,750 1,454.65
22 .. 56
315 days ago
23
+0 (0%)
2322.623
+0 (0%)
65,500 1,494 1,457.36
21 .. 56
316 days ago
23.1
+0 (0%)
23.122.622.7
+0 (0%)
123,000 2,798 1,448.54
18 .. 56
319 days ago
22.9
+0 (0%)
23.222.923
+0 (0%)
174,700 4,007 1,482.17
17 .. 56
320 days ago
23.3
+0 (0%)
23.322.923
+0 (0%)
95,200 2,198 0.00
16 .. 56
321 days ago
23.2
+0 (0%)
23.42323.1
+0 (0%)
79,500 1,835 1,468.81
15 .. 56
322 days ago
23.1
+0 (0%)
23.42323.3
+0 (0%)
90,600 2,098 1,468.58
14 .. 56
323 days ago
23
+0 (0%)
23.322.923
+0 (0%)
54,200 1,249 1,460.20



MaoDoi.com Beta Version 1.1